$238.91
-4.91-2.01%
近くで: -
$238.91
0.000.00%
時間外: Feb 21, 4:37 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid126.9
Ask130.7
volume0
Intrest0
Strike
110
110
Last Price0.35Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid121.9
Ask125.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.8
Ask120.7
volume0
Intrest0
Strike
120
120
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price-
Change
-
Bid111.9
Ask115.7
volume0
Intrest0
Strike
125
125
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid106.9
Ask110.7
volume0
Intrest0
Strike
130
130
Last Price0.2Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid101.9
Ask105.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price85.64Nov 26, 2024
Change
00%
Bid96.9
Ask100.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid91.9
Ask95.7
volume0
Intrest0
Strike
145
145
Last Price0.12Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid86.9
Ask90.7
volume0
Intrest0
Strike
150
150
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid81.9
Ask85.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid76.9
Ask80.7
volume0
Intrest0
Strike
160
160
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Last Price-
Change
-
Bid71.9
Ask75.7
volume0
Intrest0
Strike
165
165
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price71.8Feb 19, 2025
Change
00%
Bid66.9
Ask70.7
volume0
Intrest5
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest46
Last Price51.13Feb 19, 2025
Change
00%
Bid61.9
Ask65.7
volume0
Intrest3
Strike
175
175
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price-
Change
-
Bid56.9
Ask60.7
volume0
Intrest0
Strike
180
180
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest713
Last Price-
Change
-
Bid54.4
Ask58.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume5
Intrest34
Last Price21.8Feb 07, 2025
Change
00%
Bid51.9
Ask55.6
volume0
Intrest8
Strike
185
185
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price-
Change
-
Bid49.4
Ask53.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Last Price37.83Feb 19, 2025
Change
00%
Bid46.9
Ask50.7
volume0
Intrest3
Strike
190
190
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest361
Last Price15.7Feb 03, 2025
Change
00%
Bid44.4
Ask48.2
volume0
Intrest1
Strike
192.5
192.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume10
Intrest92
Last Price49.5Feb 20, 2025
Change
00%
Bid41.9
Ask44.8
volume0
Intrest74
Strike
195
195
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest254
Last Price47.48Feb 20, 2025
Change
00%
Bid39.4
Ask43.2
volume0
Intrest21
Strike
197.5
197.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest184
Last Price45.65Feb 20, 2025
Change
00%
Bid36.7
Ask39.8
volume0
Intrest62
Strike
200
200
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest501
Last Price43.12Feb 20, 2025
Change
00%
Bid34.4
Ask37.2
volume0
Intrest58
Strike
202.5
202.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Last Price37.13Feb 21, 2025
Change
1.874.79%
Bid31.7
Ask35
volume1
Intrest193
Strike
205
205
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest664
Last Price35.84Feb 21, 2025
Change
1.163.14%
Bid30.6
Ask32.4
volume1
Intrest163
Strike
207.5
207.5
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest457
Last Price29.39Feb 21, 2025
Change
4.7113.81%
Bid26.7
Ask29.4
volume5
Intrest661
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume4
Intrest1655
Last Price28.75Feb 21, 2025
Change
3.7311.48%
Bid24.6
Ask27
volume5
Intrest319
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume12
Intrest309
Last Price23.5Feb 21, 2025
Change
5.920.07%
Bid21.7
Ask24.3
volume2
Intrest208
Strike
215
215
Last Price0.48Feb 21, 2025
Change
0.441100%
Bid-
Ask0.05
volume2
Intrest267
Last Price22.2Feb 21, 2025
Change
4.8717.99%
Bid19.7
Ask21.8
volume20
Intrest206
Strike
217.5
217.5
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest493
Last Price18.2Feb 21, 2025
Change
5.9524.64%
Bid17.7
Ask19.1
volume334
Intrest1785
Strike
220
220
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest453
Last Price17.78Feb 21, 2025
Change
3.9218.06%
Bid14.8
Ask17.2
volume3
Intrest317
Strike
222.5
222.5
Last Price0.17Feb 21, 2025
Change
0.11183.33%
Bid-
Ask1.35
volume1
Intrest82
Last Price14.4Feb 21, 2025
Change
4.4223.49%
Bid13.5
Ask15.6
volume38
Intrest603
Strike
225
225
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest605
Last Price12.18Feb 21, 2025
Change
4.8728.56%
Bid9.6
Ask11.8
volume18
Intrest99
Strike
227.5
227.5
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price8.47Feb 21, 2025
Change
4.434.19%
Bid7.1
Ask9.1
volume134
Intrest620
Strike
230
230
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price5.65Feb 21, 2025
Change
5.6249.87%
Bid5
Ask6.9
volume48
Intrest1007
Strike
232.5
232.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest309
Last Price3.81Feb 21, 2025
Change
4.8956.21%
Bid2.5
Ask4.1
volume140
Intrest283
Strike
235
235
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume35
Intrest280
Last Price2.12Feb 21, 2025
Change
4.2566.72%
Bid0.2
Ask1.75
volume273
Intrest186
Strike
237.5
237.5
Last Price0.15Feb 21, 2025
Change
0.140%
Bid-
Ask0.05
volume44
Intrest429
Last Price0.05Feb 21, 2025
Change
3.9498.75%
Bid-
Ask0.1
volume206
Intrest1356
Strike
240
240
Last Price1.15Feb 21, 2025
Change
0.61112.96%
Bid0.65
Ask1.5
volume352
Intrest369
Last Price0.06Feb 21, 2025
Change
1.8896.91%
Bid-
Ask1.55
volume443
Intrest233
Strike
242.5
242.5
Last Price3.55Feb 21, 2025
Change
2.54251.49%
Bid3.3
Ask5
volume58
Intrest160
Last Price0.03Feb 21, 2025
Change
0.8796.67%
Bid-
Ask0.05
volume241
Intrest579
Strike
245
245
Last Price4.8Feb 21, 2025
Change
2.4100%
Bid4.6
Ask7.2
volume58
Intrest105
Last Price0.03Feb 21, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume621
Intrest2466
Strike
250
250
Last Price9.5Feb 21, 2025
Change
2.535.71%
Bid9.6
Ask12.1
volume3
Intrest132
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Strike
255
255
Last Price-
Change
-
Bid14.5
Ask17.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Strike
260
260
Last Price-
Change
-
Bid19.3
Ask23.1
volume0
Intrest0
Last Price0.17Feb 21, 2025
Change
0.12240%
Bid-
Ask1.35
volume1
Intrest59
Strike
265
265
Last Price-
Change
-
Bid24.3
Ask28.1
volume0
Intrest0
Last Price0.62Dec 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid29.3
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid34.3
Ask38.1
volume0
Intrest0
Last Price1.05Nov 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid39.3
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid49.3
Ask53.1
volume0
Intrest0
Last Price0.57Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid59.3
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid69.3
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid79.3
Ask83.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid89.3
Ask93.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved